华明装备(002270)股票行情
华明装备(002270)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 24.59 | 25.36 | 0.85 | 3.47% | 24.41 | 25.66 | 153082 | 38455.11 | 1.71% |
| 2025-12-11 | 24.72 | 24.51 | -0.18 | -0.73% | 24.43 | 25.32 | 85277 | 21176.43 | 0.95% |
| 2025-12-10 | 24.63 | 24.69 | -0.01 | -0.04% | 24.12 | 24.76 | 64050 | 15664.33 | 0.71% |
| 2025-12-09 | 25.20 | 24.70 | -0.54 | -2.14% | 24.51 | 25.46 | 96993 | 24179.68 | 1.08% |
| 2025-12-08 | 25.40 | 25.24 | -0.16 | -0.63% | 25.00 | 25.52 | 100239 | 25279.73 | 1.12% |
| 2025-12-05 | 24.76 | 25.40 | 0.83 | 3.38% | 24.45 | 25.40 | 110133 | 27725.91 | 1.23% |
| 2025-12-04 | 24.40 | 24.57 | 0.08 | 0.33% | 24.33 | 24.80 | 63137 | 15511.76 | 0.70% |
| 2025-12-03 | 24.16 | 24.49 | 0.34 | 1.41% | 23.98 | 24.58 | 64147 | 15639.43 | 0.72% |
| 2025-12-02 | 24.39 | 24.15 | -0.38 | -1.55% | 23.97 | 24.40 | 48767 | 11779.89 | 0.54% |
| 2025-12-01 | 24.70 | 24.53 | -0.15 | -0.61% | 24.43 | 24.88 | 73197 | 17984.86 | 0.82% |
| 2025-11-28 | 24.20 | 24.68 | 0.48 | 1.98% | 24.05 | 24.78 | 67202 | 16476.04 | 0.75% |
| 2025-11-27 | 24.15 | 24.20 | 0.05 | 0.21% | 24.13 | 24.95 | 68519 | 16799.34 | 0.76% |
| 2025-11-26 | 24.35 | 24.15 | -0.14 | -0.58% | 24.00 | 24.54 | 70980 | 17233.57 | 0.79% |
| 2025-11-25 | 24.44 | 24.29 | 0.00 | 0.00% | 24.26 | 24.89 | 89216 | 21878.61 | 1.00% |
| 2025-11-24 | 24.42 | 24.49 | 0.28 | 1.16% | 24.04 | 24.56 | 66373 | 16156.55 | 0.74% |
| 2025-11-21 | 25.04 | 24.21 | -1.01 | -4.00% | 24.04 | 25.16 | 124231 | 30474.11 | 1.39% |
| 2025-11-20 | 25.42 | 25.22 | 0.02 | 0.08% | 25.10 | 25.88 | 90601 | 23048.97 | 1.01% |
| 2025-11-19 | 25.40 | 25.20 | -0.24 | -0.94% | 25.02 | 25.67 | 86154 | 21748.29 | 0.96% |
| 2025-11-18 | 25.50 | 25.44 | -0.06 | -0.24% | 25.23 | 26.01 | 117647 | 30125.21 | 1.31% |
| 2025-11-17 | 25.87 | 25.50 | -0.57 | -2.19% | 25.30 | 26.02 | 127598 | 32620.46 | 1.42% |
| 2025-11-14 | 26.28 | 26.07 | -0.67 | -2.51% | 25.88 | 26.55 | 104574 | 27336.52 | 1.17% |
| 2025-11-13 | 26.59 | 26.74 | -0.34 | -1.26% | 26.05 | 27.16 | 146026 | 39001.02 | 1.63% |
| 2025-11-12 | 26.38 | 27.08 | 0.70 | 2.65% | 25.77 | 27.08 | 202638 | 53460.82 | 2.26% |
| 2025-11-11 | 27.19 | 26.38 | -1.02 | -3.72% | 26.00 | 27.25 | 221825 | 58779.00 | 2.48% |
| 2025-11-10 | 27.73 | 27.40 | -0.80 | -2.84% | 26.80 | 28.52 | 280046 | 76968.84 | 3.12% |
| 2025-11-07 | 27.41 | 28.20 | 0.79 | 2.88% | 27.20 | 28.87 | 338490 | 94898.00 | 3.78% |
| 2025-11-06 | 26.98 | 27.41 | 0.51 | 1.90% | 26.55 | 29.00 | 389973 | 109375.48 | 4.35% |
| 2025-11-05 | 25.40 | 26.90 | 0.88 | 3.38% | 25.30 | 27.52 | 318536 | 84981.47 | 3.55% |
| 2025-11-04 | 26.21 | 26.02 | -0.10 | -0.38% | 25.92 | 27.48 | 219253 | 58287.01 | 2.45% |
| 2025-11-03 | 26.01 | 26.12 | 0.02 | 0.08% | 25.37 | 27.18 | 201987 | 53196.11 | 2.25% |
| 2025-10-31 | 26.78 | 26.10 | -0.85 | -3.15% | 26.02 | 27.05 | 150500 | 39694.97 | 1.68% |
| 2025-10-30 | 27.55 | 26.95 | -0.07 | -0.26% | 26.77 | 28.55 | 320919 | 88443.80 | 3.58% |
| 2025-10-29 | 24.49 | 27.02 | 2.46 | 10.02% | 24.42 | 27.02 | 190285 | 49855.67 | 2.12% |
| 2025-10-28 | 24.80 | 24.56 | -0.42 | -1.68% | 24.30 | 24.90 | 95100 | 23309.95 | 1.06% |
| 2025-10-27 | 24.90 | 24.98 | 0.21 | 0.85% | 24.12 | 25.35 | 152061 | 37360.22 | 1.70% |
| 2025-10-24 | 24.00 | 24.77 | 0.65 | 2.69% | 23.88 | 24.99 | 166963 | 40893.95 | 1.86% |
| 2025-10-23 | 23.20 | 24.12 | 0.85 | 3.65% | 22.86 | 24.27 | 150662 | 35484.85 | 1.68% |
| 2025-10-22 | 23.81 | 23.27 | -1.12 | -4.59% | 23.20 | 24.00 | 133860 | 31406.71 | 1.49% |
| 2025-10-21 | 22.86 | 24.39 | 1.49 | 6.51% | 22.76 | 24.98 | 236639 | 57478.41 | 2.64% |
| 2025-10-20 | 22.61 | 22.90 | 0.22 | 0.97% | 22.37 | 23.50 | 241815 | 55467.08 | 2.70% |
| 2025-10-17 | 24.51 | 22.68 | -2.52 | -10.00% | 22.68 | 24.67 | 305663 | 70580.12 | 3.41% |
| 2025-10-16 | 23.28 | 25.20 | 1.93 | 8.29% | 22.70 | 25.60 | 369127 | 89675.62 | 4.12% |
| 2025-10-15 | 22.18 | 23.27 | 1.05 | 4.73% | 21.71 | 23.50 | 262695 | 59672.47 | 2.93% |
| 2025-10-14 | 21.50 | 22.22 | 0.76 | 3.54% | 21.30 | 22.66 | 223606 | 49599.66 | 2.50% |
| 2025-10-13 | 20.86 | 21.46 | -0.17 | -0.79% | 20.81 | 22.32 | 145620 | 31360.49 | 1.62% |
| 2025-10-10 | 20.90 | 21.63 | 0.98 | 4.75% | 20.66 | 22.28 | 205367 | 44388.09 | 2.29% |
| 2025-10-09 | 19.84 | 20.65 | 0.84 | 4.24% | 19.65 | 20.68 | 133009 | 27097.24 | 1.48% |
| 2025-09-30 | 19.59 | 19.81 | 0.21 | 1.07% | 19.47 | 20.04 | 75829 | 14999.95 | 0.85% |
| 2025-09-29 | 19.80 | 19.60 | -0.06 | -0.31% | 19.28 | 19.80 | 56455 | 11018.84 | 0.63% |
| 2025-09-26 | 19.55 | 19.66 | 0.01 | 0.05% | 19.51 | 20.04 | 65258 | 12925.14 | 0.73% |
| 2025-09-25 | 19.77 | 19.65 | -0.16 | -0.81% | 19.40 | 19.80 | 54058 | 10577.54 | 0.60% |
| 2025-09-24 | 19.68 | 19.81 | 0.05 | 0.25% | 19.43 | 19.97 | 71355 | 14090.40 | 0.80% |
| 2025-09-23 | 19.05 | 19.76 | 0.65 | 3.40% | 18.92 | 19.76 | 122270 | 23703.95 | 1.36% |
| 2025-09-22 | 19.74 | 19.11 | -0.64 | -3.24% | 18.85 | 19.74 | 95951 | 18386.54 | 1.07% |
| 2025-09-19 | 19.67 | 19.75 | 0.13 | 0.66% | 19.29 | 19.76 | 90414 | 17666.28 | 1.01% |
| 2025-09-18 | 19.42 | 19.62 | 0.20 | 1.03% | 19.25 | 19.90 | 157234 | 30961.33 | 1.75% |
| 2025-09-17 | 18.81 | 19.42 | 0.52 | 2.75% | 18.81 | 19.49 | 126486 | 24431.37 | 1.41% |
| 2025-09-16 | 19.05 | 18.90 | -0.02 | -0.11% | 18.76 | 19.05 | 44694 | 8434.83 | 0.50% |
| 2025-09-15 | 18.72 | 18.92 | 0.22 | 1.18% | 18.55 | 19.08 | 62528 | 11790.06 | 0.70% |
| 2025-09-12 | 18.97 | 18.70 | -0.27 | -1.42% | 18.69 | 18.98 | 56856 | 10669.24 | 0.63% |
| 2025-09-11 | 18.89 | 18.97 | 0.14 | 0.74% | 18.61 | 19.09 | 66677 | 12590.19 | 0.74% |
| 2025-09-10 | 18.86 | 18.83 | -0.02 | -0.11% | 18.65 | 19.00 | 53383 | 10059.22 | 0.60% |
| 2025-09-09 | 19.12 | 19.05 | -0.08 | -0.42% | 18.83 | 19.19 | 46479 | 8828.52 | 0.52% |
| 2025-09-08 | 18.97 | 19.13 | 0.13 | 0.68% | 18.79 | 19.16 | 72187 | 13696.86 | 0.81% |
| 2025-09-05 | 18.42 | 19.00 | 0.60 | 3.26% | 18.42 | 19.00 | 79308 | 14910.75 | 0.88% |
| 2025-09-04 | 18.55 | 18.40 | -0.20 | -1.08% | 18.18 | 18.73 | 59016 | 10902.64 | 0.66% |
| 2025-09-03 | 18.72 | 18.60 | -0.11 | -0.59% | 18.45 | 18.85 | 53873 | 10023.96 | 0.60% |
| 2025-09-02 | 19.25 | 18.71 | -0.35 | -1.84% | 18.60 | 19.27 | 84868 | 16004.55 | 0.95% |
| 2025-09-01 | 19.26 | 19.06 | -0.20 | -1.04% | 18.93 | 19.30 | 84667 | 16136.43 | 0.94% |
| 2025-08-29 | 19.34 | 19.26 | 0.28 | 1.48% | 19.13 | 19.63 | 105573 | 20377.34 | 1.18% |
| 2025-08-28 | 18.75 | 18.98 | 0.04 | 0.21% | 18.52 | 19.07 | 111102 | 20933.50 | 1.24% |
| 2025-08-27 | 19.60 | 18.94 | -0.52 | -2.67% | 18.94 | 19.70 | 125539 | 24200.68 | 1.40% |
| 2025-08-26 | 19.22 | 19.46 | 0.19 | 0.99% | 19.06 | 19.55 | 103223 | 20000.21 | 1.15% |
| 2025-08-25 | 19.08 | 19.27 | 0.15 | 0.78% | 19.06 | 19.35 | 124507 | 23954.49 | 1.39% |
| 2025-08-22 | 19.16 | 19.12 | -0.04 | -0.21% | 19.02 | 19.24 | 87568 | 16730.64 | 0.98% |
| 2025-08-21 | 19.51 | 19.16 | -0.34 | -1.74% | 19.06 | 19.57 | 110558 | 21312.29 | 1.23% |
| 2025-08-20 | 19.51 | 19.50 | -0.10 | -0.51% | 19.21 | 19.73 | 107424 | 20872.91 | 1.20% |
| 2025-08-19 | 19.90 | 19.60 | -0.32 | -1.61% | 19.41 | 20.05 | 146971 | 28881.02 | 1.64% |
| 2025-08-18 | 20.57 | 19.92 | -0.60 | -2.92% | 19.77 | 20.58 | 194170 | 38964.50 | 2.17% |
| 2025-08-15 | 20.00 | 20.52 | 0.54 | 2.70% | 19.86 | 20.76 | 179493 | 36673.39 | 2.00% |
深证大盘股票行情在线 K线走势图
华明装备(002270)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
